Zhejiang Golden Eagle Co.,Ltd. (SHA:600232)
China · Delayed Price · Currency is CNY 6.43
+0.13 (2.06%)
Sep 16, 2026, 3:00 PM CST
Zhejiang Golden Eagle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.27 | 6.46 | 6.20 | 6.43 | 6.43 | 2.06% | 3,950,600 |
| Sep 15, 2026 | 6.48 | 6.53 | 6.28 | 6.30 | 6.30 | -3.08% | 4,349,500 |
| Sep 14, 2026 | 6.50 | 6.61 | 6.37 | 6.50 | 6.50 | - | 5,055,610 |
| Sep 11, 2026 | 6.51 | 6.56 | 6.31 | 6.50 | 6.50 | -1.22% | 5,045,130 |
| Sep 10, 2026 | 6.64 | 6.69 | 6.52 | 6.58 | 6.58 | -1.05% | 4,712,700 |
| Sep 9, 2026 | 6.69 | 6.69 | 6.60 | 6.65 | 6.65 | - | 3,467,216 |
| Sep 8, 2026 | 6.58 | 6.70 | 6.54 | 6.65 | 6.65 | 1.37% | 4,681,680 |
| Sep 7, 2026 | 6.65 | 6.65 | 6.53 | 6.56 | 6.56 | -0.91% | 5,442,100 |
| Sep 4, 2026 | 6.54 | 6.88 | 6.54 | 6.62 | 6.62 | 1.85% | 9,301,100 |
| Sep 3, 2026 | 6.66 | 6.72 | 6.50 | 6.50 | 6.50 | -2.26% | 5,391,100 |
| Sep 2, 2026 | 6.62 | 6.67 | 6.53 | 6.65 | 6.65 | -0.30% | 3,833,100 |
| Sep 1, 2026 | 6.61 | 6.74 | 6.56 | 6.67 | 6.67 | 0.76% | 4,883,900 |
| Aug 31, 2026 | 6.51 | 6.69 | 6.47 | 6.62 | 6.62 | 0.76% | 8,486,600 |
| Aug 28, 2026 | 6.43 | 6.62 | 6.42 | 6.57 | 6.57 | 1.86% | 5,236,300 |
| Aug 27, 2026 | 6.47 | 6.50 | 6.31 | 6.45 | 6.45 | -0.15% | 5,166,695 |
| Aug 26, 2026 | 6.52 | 6.56 | 6.41 | 6.46 | 6.46 | -1.37% | 4,972,220 |
| Aug 25, 2026 | 6.36 | 6.59 | 6.32 | 6.55 | 6.55 | 2.50% | 5,076,901 |
| Aug 24, 2026 | 6.43 | 6.50 | 6.24 | 6.39 | 6.39 | 1.27% | 5,826,100 |
| Aug 21, 2026 | 6.27 | 6.41 | 6.21 | 6.31 | 6.31 | -0.16% | 4,683,120 |
| Aug 20, 2026 | 6.21 | 6.42 | 6.21 | 6.32 | 6.32 | - | 3,791,500 |
| Aug 19, 2026 | 6.43 | 6.46 | 6.27 | 6.32 | 6.32 | -1.71% | 5,045,275 |
| Aug 18, 2026 | 6.48 | 6.48 | 6.36 | 6.43 | 6.43 | -0.46% | 3,684,600 |
| Aug 17, 2026 | 6.34 | 6.47 | 6.25 | 6.46 | 6.46 | 2.05% | 3,872,700 |
| Aug 14, 2026 | 6.35 | 6.38 | 6.24 | 6.33 | 6.33 | -0.31% | 4,563,700 |
| Aug 13, 2026 | 6.44 | 6.47 | 6.34 | 6.35 | 6.35 | -1.40% | 3,655,200 |
| Aug 12, 2026 | 6.48 | 6.49 | 6.37 | 6.44 | 6.44 | -0.31% | 4,130,000 |
| Aug 11, 2026 | 6.45 | 6.52 | 6.33 | 6.46 | 6.46 | -0.62% | 7,882,075 |
| Aug 10, 2026 | 6.00 | 6.56 | 6.00 | 6.50 | 6.50 | 6.38% | 9,626,195 |
| Aug 7, 2026 | 6.10 | 6.15 | 5.98 | 6.11 | 6.11 | -0.33% | 5,340,400 |
| Aug 6, 2026 | 6.08 | 6.13 | 5.99 | 6.13 | 6.13 | 1.49% | 4,681,300 |
| Aug 5, 2026 | 6.05 | 6.07 | 5.95 | 6.04 | 6.04 | 0.50% | 5,507,483 |
| Aug 4, 2026 | 6.07 | 6.10 | 5.97 | 6.01 | 6.01 | 0.67% | 5,118,000 |
| Aug 3, 2026 | 5.80 | 5.98 | 5.78 | 5.97 | 5.97 | 3.29% | 5,149,181 |
| Jul 31, 2026 | 5.64 | 5.80 | 5.64 | 5.78 | 5.78 | 1.94% | 7,631,000 |
| Jul 30, 2026 | 5.73 | 5.88 | 5.62 | 5.67 | 5.67 | -1.39% | 6,384,700 |
| Jul 29, 2026 | 5.66 | 5.87 | 5.64 | 5.75 | 5.75 | 1.95% | 7,275,500 |
| Jul 28, 2026 | 5.58 | 5.77 | 5.54 | 5.64 | 5.64 | 0.36% | 4,798,600 |
| Jul 27, 2026 | 5.34 | 5.66 | 5.34 | 5.62 | 5.62 | 4.07% | 6,515,500 |
| Jul 24, 2026 | 5.52 | 5.53 | 5.32 | 5.40 | 5.40 | -2.17% | 6,813,901 |
| Jul 23, 2026 | 5.25 | 5.54 | 5.19 | 5.52 | 5.52 | 6.36% | 8,577,382 |
| Jul 22, 2026 | 5.36 | 5.42 | 5.15 | 5.19 | 5.19 | -3.53% | 7,763,800 |
| Jul 21, 2026 | 5.34 | 5.45 | 5.07 | 5.38 | 5.38 | -0.55% | 10,732,201 |
| Jul 20, 2026 | 5.60 | 5.78 | 5.34 | 5.41 | 5.41 | -3.05% | 9,060,500 |
| Jul 17, 2026 | 5.95 | 6.03 | 5.51 | 5.58 | 5.58 | -5.26% | 7,699,700 |
| Jul 16, 2026 | 5.92 | 6.05 | 5.83 | 5.89 | 5.89 | -0.51% | 6,091,900 |
| Jul 15, 2026 | 5.94 | 6.05 | 5.82 | 5.92 | 5.92 | 0.34% | 6,813,600 |
| Jul 14, 2026 | 5.72 | 5.90 | 5.63 | 5.90 | 5.90 | 1.90% | 5,940,404 |
| Jul 13, 2026 | 6.00 | 6.04 | 5.68 | 5.79 | 5.79 | -3.34% | 8,464,438 |
| Jul 10, 2026 | 5.87 | 6.12 | 5.80 | 5.99 | 5.99 | 1.70% | 7,451,600 |
| Jul 9, 2026 | 5.96 | 5.98 | 5.70 | 5.89 | 5.89 | -1.51% | 5,788,600 |